エコスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/03/09 | 1,002 | 1,005 | 1,000 | 1,003 | +2 | +0.2% | 4,300 |
| 2006/03/08 | 1,010 | 1,011 | 1,000 | 1,001 | -9 | -0.9% | 9,600 |
| 2006/03/07 | 1,018 | 1,018 | 1,010 | 1,010 | +1 | +0.1% | 5,900 |
| 2006/03/06 | 1,011 | 1,020 | 1,008 | 1,009 | +2 | +0.2% | 4,100 |
| 2006/03/03 | 1,010 | 1,025 | 1,002 | 1,007 | +3 | +0.3% | 7,900 |
| 2006/03/02 | 1,013 | 1,015 | 1,003 | 1,004 | -16 | -1.6% | 6,700 |
| 2006/03/01 | 1,010 | 1,026 | 1,002 | 1,020 | +7 | +0.7% | 10,200 |
| 2006/02/28 | 1,045 | 1,045 | 1,011 | 1,013 | -21 | -2% | 8,300 |
| 2006/02/27 | 1,059 | 1,059 | 1,034 | 1,034 | -18 | -1.7% | 14,200 |
| 2006/02/24 | 1,055 | 1,060 | 1,050 | 1,052 | +2 | +0.2% | 16,700 |
| 2006/02/23 | 1,032 | 1,056 | 1,030 | 1,050 | -42 | -3.8% | 34,200 |
| 2006/02/22 | 1,088 | 1,094 | 1,085 | 1,092 | ±0 | ±0% | 21,100 |
| 2006/02/21 | 1,082 | 1,094 | 1,075 | 1,092 | +10 | +0.9% | 25,500 |
| 2006/02/20 | 1,060 | 1,090 | 1,060 | 1,082 | +7 | +0.7% | 21,200 |
| 2006/02/17 | 1,077 | 1,084 | 1,075 | 1,075 | -12 | -1.1% | 8,700 |
| 2006/02/16 | 1,074 | 1,099 | 1,070 | 1,087 | +15 | +1.4% | 6,500 |
| 2006/02/15 | 1,075 | 1,100 | 1,072 | 1,072 | ±0 | ±0% | 8,600 |
| 2006/02/14 | 1,100 | 1,102 | 1,050 | 1,072 | -33 | -3% | 11,700 |
| 2006/02/13 | 1,120 | 1,120 | 1,105 | 1,105 | -10 | -0.9% | 8,500 |
| 2006/02/10 | 1,111 | 1,122 | 1,110 | 1,115 | -5 | -0.4% | 11,500 |
| 2006/02/09 | 1,125 | 1,125 | 1,115 | 1,120 | -7 | -0.6% | 10,300 |
| 2006/02/08 | 1,130 | 1,133 | 1,127 | 1,127 | -6 | -0.5% | 9,900 |
| 2006/02/07 | 1,129 | 1,133 | 1,125 | 1,133 | +4 | +0.4% | 8,900 |
| 2006/02/06 | 1,120 | 1,129 | 1,119 | 1,129 | +9 | +0.8% | 10,800 |
| 2006/02/03 | 1,111 | 1,120 | 1,111 | 1,120 | +5 | +0.4% | 7,200 |
| 2006/02/02 | 1,115 | 1,118 | 1,110 | 1,115 | +5 | +0.5% | 5,700 |
| 2006/02/01 | 1,112 | 1,115 | 1,106 | 1,110 | +1 | +0.1% | 8,400 |
| 2006/01/31 | 1,109 | 1,115 | 1,105 | 1,109 | -2 | -0.2% | 11,700 |
| 2006/01/30 | 1,129 | 1,129 | 1,111 | 1,111 | +1 | +0.1% | 8,100 |
| 2006/01/27 | 1,097 | 1,115 | 1,097 | 1,110 | +14 | +1.3% | 11,600 |
| 2006/01/26 | 1,115 | 1,115 | 1,095 | 1,096 | ±0 | ±0% | 14,100 |
| 2006/01/25 | 1,110 | 1,129 | 1,096 | 1,096 | -5 | -0.5% | 9,500 |
| 2006/01/24 | 1,100 | 1,111 | 1,085 | 1,101 | ±0 | ±0% | 7,000 |
| 2006/01/23 | 1,111 | 1,135 | 1,101 | 1,101 | -10 | -0.9% | 7,700 |
| 2006/01/20 | 1,112 | 1,120 | 1,111 | 1,111 | ±0 | ±0% | 8,800 |
| 2006/01/19 | 1,050 | 1,132 | 1,050 | 1,111 | +61 | +5.8% | 11,600 |
| 2006/01/18 | 1,118 | 1,118 | 1,025 | 1,050 | -76 | -6.7% | 19,600 |
| 2006/01/17 | 1,145 | 1,145 | 1,126 | 1,126 | -13 | -1.1% | 14,600 |
| 2006/01/16 | 1,130 | 1,143 | 1,130 | 1,139 | +9 | +0.8% | 9,400 |
| 2006/01/13 | 1,133 | 1,140 | 1,124 | 1,130 | -13 | -1.1% | 14,500 |
| 2006/01/12 | 1,154 | 1,157 | 1,143 | 1,143 | -18 | -1.6% | 24,700 |
| 2006/01/11 | 1,168 | 1,175 | 1,156 | 1,161 | ±0 | ±0% | 21,500 |
| 2006/01/10 | 1,170 | 1,170 | 1,150 | 1,161 | +14 | +1.2% | 17,600 |
| 2006/01/06 | 1,150 | 1,165 | 1,143 | 1,147 | +5 | +0.4% | 11,900 |
| 2006/01/05 | 1,119 | 1,150 | 1,116 | 1,142 | +29 | +2.6% | 21,400 |
| 2006/01/04 | 1,124 | 1,124 | 1,111 | 1,113 | +6 | +0.5% | 7,800 |
| 2005/12/30 | 1,115 | 1,115 | 1,107 | 1,107 | +1 | +0.1% | 5,100 |
| 2005/12/29 | 1,113 | 1,115 | 1,105 | 1,106 | +3 | +0.3% | 10,800 |
| 2005/12/28 | 1,107 | 1,108 | 1,103 | 1,103 | ±0 | ±0% | 8,300 |
| 2005/12/27 | 1,100 | 1,106 | 1,085 | 1,103 | +18 | +1.7% | 21,700 |
4701～
4750
件表示中 / 6959件
類似銘柄と比較する
現在ご覧いただいている「エコス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エコス | 241,700円 | +2.1% | -4.5% | 2.90% | 6.78倍 | 1.01倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| あみやき | 143,700円 | +9.8% | +10.1% | 2.37% | 15.46倍 | 1.35倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| バロック | 78,500円 | -1.0% | - | 4.84% | 21.10倍 | 1.81倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| ヨシックスＨＤ | 264,800円 | +5.6% | +3.9% | 1.06% | 14.87倍 | 2.36倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| アルビス | 290,500円 | +4.0% | +8.0% | 2.41% | 15.19倍 | 0.77倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
市場注目の銘柄
チャート関連のコラム
